Canada Markets closed

Fortune Bay Corp. (FOR.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.3550+0.0200 (+5.97%)
At close: 11:23AM EST
Time Period:
Feb 05, 2022 - Feb 05, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 03, 20230.32000.35500.32000.35500.355037,600
Feb 02, 20230.33500.33500.33000.33500.335057,100
Feb 01, 20230.31000.31000.31000.31000.3100-
Jan 31, 20230.31000.31000.31000.31000.31003,100
Jan 30, 20230.29000.31000.29000.30000.300093,000
Jan 27, 20230.31000.31000.29000.29000.290072,500
Jan 26, 20230.32000.32000.31000.31000.310034,300
Jan 25, 20230.34000.34000.31500.31500.315072,500
Jan 24, 20230.35500.35500.32500.32500.325040,700
Jan 23, 20230.35500.35500.34500.35000.350060,400
Jan 20, 20230.36000.36000.35000.35000.350075,500
Jan 19, 20230.37000.37000.37000.37000.37004,100
Jan 18, 20230.37000.37000.37000.37000.37003,500
Jan 17, 20230.36000.37000.36000.37000.37007,500
Jan 16, 20230.36000.36000.34500.35000.350014,400
Jan 13, 20230.42000.42000.36000.36000.36008,100
Jan 12, 20230.38000.42000.37000.42000.4200205,600
Jan 11, 20230.33000.38000.33000.38000.380061,000
Jan 10, 20230.29000.32500.28500.32500.325016,300
Jan 09, 20230.30000.30000.30000.30000.300069,200
Jan 06, 20230.30000.30000.29000.29000.290013,600
Jan 05, 20230.30000.30000.30000.30000.3000-
Jan 04, 20230.30000.30000.30000.30000.300022,100
Jan 03, 20230.31000.33000.30000.30000.3000137,600
Dec 30, 20220.31000.31000.31000.31000.31007,500
Dec 29, 20220.31000.31000.31000.31000.3100-
Dec 28, 20220.31000.31000.31000.31000.3100500
Dec 23, 20220.31000.31000.30500.30500.30502,000
Dec 22, 20220.31500.31500.30500.30500.30502,800
Dec 21, 20220.31000.31000.31000.31000.31004,500
Dec 20, 20220.31000.31000.31000.31000.31009,500
Dec 19, 20220.31000.32000.31000.32000.320012,600
Dec 16, 20220.33000.33000.31000.31000.310010,500
Dec 15, 20220.35000.35000.34000.34000.340013,100
Dec 14, 20220.37500.37500.36000.37500.37508,300
Dec 13, 20220.37000.38500.37000.38500.385018,400
Dec 12, 20220.39000.39000.30000.37000.37007,600
Dec 09, 20220.40000.40000.40000.40000.4000-
Dec 08, 20220.36000.40000.36000.40000.40007,000
Dec 07, 20220.34000.36000.29000.36000.3600102,600
Dec 06, 20220.33000.34000.33000.34000.340027,000
Dec 05, 20220.35000.35000.35000.35000.350013,700
Dec 02, 20220.36000.36000.36000.36000.360021,600
Dec 01, 20220.39000.40000.34500.36000.360055,400
Nov 30, 20220.36000.39000.34000.39000.390017,600
Nov 29, 20220.36000.36000.36000.36000.360011,800
Nov 28, 20220.35500.36000.35500.36000.36005,200
Nov 25, 20220.33000.35500.33000.33000.330033,400
Nov 24, 20220.31500.33000.31500.33000.330011,000
Nov 23, 20220.31500.31500.31000.31000.310035,000
Nov 22, 20220.31000.31000.31000.31000.3100300
Nov 21, 20220.31000.31000.31000.31000.31001,000
Nov 18, 20220.31000.31000.31000.31000.3100500
Nov 17, 20220.28000.30000.28000.30000.30006,100
Nov 16, 20220.30500.30500.30500.30500.30502,900
Nov 15, 20220.32000.32000.27000.27000.270014,100
Nov 14, 20220.27500.27500.27000.27000.270048,100
Nov 11, 20220.27500.27500.27500.27500.2750-
Nov 10, 20220.28000.28000.27500.27500.27502,400
Nov 09, 20220.30000.30000.30000.30000.30003,000
Nov 08, 20220.30500.30500.30500.30500.30501,500
Nov 07, 20220.30000.30000.26000.26000.260028,500
Nov 04, 20220.28000.28000.28000.28000.28004,700
Nov 03, 20220.30000.30000.30000.30000.3000700
Nov 02, 20220.29000.31000.27000.31000.31009,900
Nov 01, 20220.25500.25500.25500.25500.25505,000
Oct 31, 20220.25000.28000.25000.25500.255042,300
Oct 28, 20220.26500.26500.26500.26500.26501,500
Oct 27, 20220.31000.31000.26500.26500.26503,000
Oct 26, 20220.26000.27000.26000.27000.2700137,500
Oct 25, 20220.25000.26000.25000.26000.26005,200
Oct 24, 20220.27000.27000.25000.26000.26003,100
Oct 21, 20220.26500.27000.25000.25000.2500224,600
Oct 20, 20220.27000.27000.26000.26000.26008,500
Oct 19, 20220.27000.28000.27000.28000.280017,000
Oct 18, 20220.28000.28500.28000.28000.280018,800
Oct 17, 20220.30000.30000.27500.29000.290016,100
Oct 14, 20220.30000.30000.30000.30000.30005,000
Oct 13, 20220.27000.30000.26000.29000.290015,800
Oct 12, 20220.27000.28000.26000.26000.2600116,500
Oct 11, 20220.30000.30000.30000.30000.3000-
Oct 07, 20220.30000.30000.30000.30000.3000-
Oct 06, 20220.30000.30000.30000.30000.3000-
Oct 05, 20220.30000.30000.30000.30000.300053,000
Oct 04, 20220.30000.30000.30000.30000.30008,200
Oct 03, 20220.30000.30000.30000.30000.300020,400
Sept 30, 20220.30000.30000.30000.30000.300015,000
Sept 29, 20220.29000.29000.29000.29000.2900800
Sept 28, 20220.26500.28000.26500.28000.28008,500
Sept 27, 20220.27000.27000.23500.26500.265089,000
Sept 26, 20220.27000.27000.27000.27000.2700-
Sept 23, 20220.29000.29000.26000.27000.270049,700
Sept 22, 20220.34000.34000.34000.34000.3400-
Sept 21, 20220.34000.34000.34000.34000.3400-
Sept 20, 20220.34000.34000.34000.34000.340014,500
Sept 19, 20220.37000.37000.33000.33000.33003,000
Sept 16, 20220.32500.35000.32500.33000.330013,300
Sept 15, 20220.35000.35000.35000.35000.3500500
Sept 14, 20220.36500.36500.35000.35000.350010,500
Sept 13, 20220.34000.34000.34000.34000.3400-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...